Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.420 | 8.935 | 8.290 | 8.910 | 4,133,271 | +0.48(+5.69%) |
Feb 25, 2022 | 7.860 | 8.460 | 7.675 | 8.430 | 5,219,022 | +0.52(+6.57%) |
Feb 24, 2022 | 5.880 | 7.940 | 5.810 | 7.910 | 7,536,159 | +0.80(+11.25%) |
Feb 23, 2022 | 8.040 | 8.100 | 7.100 | 7.110 | 6,121,337 | -0.87(-10.90%) |
Feb 22, 2022 | 7.560 | 8.210 | 7.560 | 7.980 | 4,817,267 | -0.13(-1.60%) |
Feb 18, 2022 | 8.110 | 0 | -0.61(-7.00%) | |||
Feb 17, 2022 | 9.150 | 9.360 | 8.665 | 8.720 | 2,159,424 | -0.48(-5.22%) |
Feb 16, 2022 | 9.680 | 9.700 | 8.955 | 9.200 | 2,311,390 | -0.69(-6.98%) |
Feb 15, 2022 | 9.390 | 9.940 | 9.330 | 9.890 | 2,510,664 | +0.70(+7.62%) |
Feb 14, 2022 | 9.320 | 9.730 | 9.080 | 9.190 | 1,931,239 | -0.12(-1.29%) |
Feb 11, 2022 | 9.600 | 9.990 | 9.110 | 9.310 | 2,698,497 | -0.30(-3.12%) |
Feb 10, 2022 | 9.650 | 10.12 | 9.370 | 9.610 | 2,152,182 | -0.32(-3.22%) |
Feb 09, 2022 | 9.650 | 9.930 | 9.490 | 9.930 | 2,070,511 | +0.43(+4.53%) |
Feb 08, 2022 | 8.780 | 9.520 | 8.755 | 9.500 | 2,234,709 | +0.62(+6.98%) |
Feb 07, 2022 | 8.540 | 9.160 | 8.480 | 8.880 | 2,513,689 | +0.31(+3.62%) |
Feb 04, 2022 | 8.270 | 8.670 | 8.010 | 8.570 | 3,307,975 | +0.35(+4.26%) |
Feb 03, 2022 | 8.400 | 8.160 | 8.220 | 4,085,726 | -0.32(-3.75%) | |
Feb 02, 2022 | 9.790 | 9.870 | 8.500 | 8.540 | 4,061,541 | -1.26(-12.86%) |
Feb 01, 2022 | 9.660 | 9.895 | 9.170 | 9.800 | 2,636,563 | +0.35(+3.70%) |
Jan 31, 2022 | 8.270 | 9.470 | 9.450 | 3,767,328 | +1.18(+14.27%) | |
Jan 28, 2022 | 8.140 | 8.360 | 7.610 | 8.270 | 2,906,080 | +0.14(+1.72%) |
Jan 27, 2022 | 8.570 | 8.820 | 8.110 | 8.130 | 4,244,343 | -0.20(-2.40%) |
Jan 26, 2022 | 9.230 | 9.535 | 8.200 | 8.330 | 5,173,952 | -0.77(-8.46%) |
Jan 25, 2022 | 9.260 | 9.580 | 8.925 | 9.100 | 4,192,246 | -0.59(-6.09%) |
Jan 24, 2022 | 8.870 | 9.710 | 8.340 | 9.690 | 4,139,086 | +0.44(+4.76%) |
Jan 21, 2022 | 9.360 | 9.880 | 8.950 | 9.250 | 3,814,785 | -0.33(-3.44%) |
Jan 20, 2022 | 10.19 | 10.67 | 9.550 | 9.580 | 2,757,072 | -0.44(-4.39%) |
Jan 19, 2022 | 10.36 | 10.70 | 9.990 | 10.02 | 2,429,908 | -0.31(-3.00%) |
Jan 18, 2022 | 10.34 | 10.85 | 10.10 | 10.33 | 2,527,580 | -0.34(-3.19%) |
Jan 14, 2022 | 10.67 | 0 | -0.27(-2.47%) | |||
Jan 13, 2022 | 11.65 | 11.90 | 10.90 | 10.94 | 1,984,867 | -0.68(-5.85%) |
Jan 12, 2022 | 12.35 | 12.50 | 11.36 | 11.62 | 2,176,139 | -0.62(-5.07%) |
Jan 11, 2022 | 10.85 | 12.42 | 10.70 | 12.24 | 3,651,526 | +1.32(+12.09%) |
Jan 10, 2022 | 11.56 | 11.61 | 10.45 | 10.92 | 3,984,331 | -0.94(-7.93%) |
Jan 07, 2022 | 11.78 | 12.25 | 11.46 | 11.86 | 2,418,351 | -0.07(-0.59%) |
Jan 06, 2022 | 11.57 | 12.29 | 10.93 | 11.93 | 4,021,819 | +0.56(+4.93%) |
Jan 05, 2022 | 12.31 | 12.58 | 11.22 | 11.37 | 3,024,961 | -0.98(-7.94%) |
Jan 04, 2022 | 12.55 | 12.90 | 11.76 | 12.35 | 3,852,164 | +0.39(+3.26%) |
Jan 03, 2022 | 11.90 | 12.38 | 11.56 | 11.96 | 2,024,472 | +0.35(+3.01%) |
Dec 31, 2021 | 11.58 | 11.94 | 11.39 | 11.61 | 1,909,641 | +0.00(+0.00%) |
Dec 30, 2021 | 10.77 | 11.78 | 10.62 | 11.61 | 2,854,004 | +0.84(+7.80%) |
Dec 29, 2021 | 11.09 | 11.11 | 10.42 | 10.77 | 2,688,055 | -0.33(-3.00%) |
Dec 28, 2021 | 11.42 | 11.49 | 11.10 | 11.10 | 1,776,737 | -0.34(-2.95%) |
Dec 27, 2021 | 11.67 | 11.77 | 11.28 | 11.44 | 1,816,913 | -0.23(-1.97%) |
Dec 23, 2021 | 11.52 | 11.94 | 11.32 | 11.67 | 1,958,770 | +0.22(+1.92%) |
Dec 22, 2021 | 11.45 | 11.71 | 11.28 | 11.45 | 2,052,571 | -0.08(-0.69%) |
Dec 21, 2021 | 10.45 | 11.58 | 10.42 | 11.53 | 3,522,095 | +1.31(+12.82%) |
Dec 20, 2021 | 10.13 | 10.50 | 9.950 | 10.22 | 3,628,142 | -0.17(-1.64%) |
Dec 17, 2021 | 10.02 | 10.60 | 9.750 | 10.39 | 4,417,828 | +0.25(+2.47%) |
Dec 16, 2021 | 11.17 | 11.29 | 9.970 | 10.14 | 3,751,966 | -0.86(-7.82%) |
Dec 15, 2021 | 10.89 | 11.17 | 10.28 | 11.00 | 5,712,625 | -0.02(-0.18%) |
Dec 14, 2021 | 11.44 | 11.61 | 10.95 | 11.02 | 3,607,974 | -0.77(-6.53%) |
Dec 13, 2021 | 12.34 | 12.49 | 11.39 | 11.79 | 4,023,479 | -0.65(-5.23%) |
Dec 10, 2021 | 13.43 | 13.46 | 12.38 | 12.44 | 3,709,040 | -0.90(-6.75%) |
Dec 09, 2021 | 13.99 | 14.37 | 13.28 | 13.34 | 1,653,190 | -0.75(-5.32%) |
Dec 08, 2021 | 13.57 | 14.37 | 13.40 | 14.09 | 2,065,999 | +0.22(+1.59%) |
Dec 07, 2021 | 13.74 | 14.50 | 13.74 | 13.87 | 3,637,215 | +0.59(+4.44%) |
Dec 06, 2021 | 13.11 | 13.52 | 12.61 | 13.28 | 2,788,116 | +0.22(+1.68%) |
Dec 03, 2021 | 13.97 | 14.00 | 12.86 | 13.06 | 3,257,543 | -0.78(-5.64%) |
Dec 02, 2021 | 14.08 | 14.76 | 13.70 | 13.84 | 4,064,980 | -0.26(-1.84%) |